Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.713 | 7.940 | 7.622 | 7.647 | 2,965,586 | -0.02(-0.29%) |
Feb 26, 2016 | 7.580 | 7.713 | 7.364 | 7.669 | 1,664,872 | +0.13(+1.76%) |
Feb 25, 2016 | 7.425 | 7.785 | 7.348 | 7.536 | 3,264,169 | +0.07(+0.96%) |
Feb 24, 2016 | 7.182 | 7.492 | 7.017 | 7.464 | 1,733,521 | +0.22(+3.06%) |
Feb 23, 2016 | 7.348 | 7.353 | 7.165 | 7.243 | 1,501,549 | -0.11(-1.43%) |
Feb 22, 2016 | 7.132 | 7.348 | 7.096 | 7.348 | 2,462,486 | +0.24(+3.35%) |
Feb 19, 2016 | 7.198 | 7.198 | 6.988 | 7.110 | 2,289,131 | -0.15(-2.06%) |
Feb 18, 2016 | 7.470 | 7.537 | 7.204 | 7.259 | 2,284,598 | -0.21(-2.81%) |
Feb 17, 2016 | 7.414 | 7.683 | 7.348 | 7.470 | 4,132,665 | +0.16(+2.20%) |
Feb 16, 2016 | 6.988 | 7.497 | 6.972 | 7.309 | 4,531,231 | +0.44(+6.36%) |
Feb 12, 2016 | 6.413 | 6.872 | 6.872 | 6.872 | 5,327,886 | +0.50(+7.91%) |
Feb 11, 2016 | 5.976 | 6.496 | 5.976 | 6.368 | 5,763,103 | +0.29(+4.83%) |
Feb 10, 2016 | 6.258 | 6.263 | 5.976 | 6.075 | 4,540,796 | -0.09(-1.44%) |
Feb 09, 2016 | 6.562 | 6.579 | 6.092 | 6.164 | 6,701,334 | -0.45(-6.78%) |
Feb 08, 2016 | 5.915 | 7.132 | 5.500 | 6.612 | 20,795,286 | +0.39(+6.22%) |
Feb 05, 2016 | 6.446 | 6.479 | 6.214 | 6.225 | 3,655,617 | -0.22(-3.43%) |
Feb 04, 2016 | 6.640 | 6.711 | 6.308 | 6.446 | 3,101,160 | -0.26(-3.88%) |
Feb 03, 2016 | 6.640 | 6.761 | 6.280 | 6.706 | 4,436,208 | +0.09(+1.34%) |
Feb 02, 2016 | 6.916 | 6.916 | 6.563 | 6.617 | 3,581,765 | -0.37(-5.23%) |
Feb 01, 2016 | 6.972 | 7.021 | 6.806 | 6.983 | 2,625,809 | -0.05(-0.71%) |
Jan 29, 2016 | 7.027 | 7.204 | 6.972 | 7.032 | 3,724,125 | -0.01(-0.08%) |
Jan 28, 2016 | 7.055 | 7.093 | 6.922 | 7.038 | 1,973,023 | +0.11(+1.60%) |
Jan 27, 2016 | 7.204 | 7.259 | 6.916 | 6.927 | 2,985,542 | -0.31(-4.28%) |
Jan 26, 2016 | 7.149 | 7.298 | 7.126 | 7.237 | 3,339,347 | +0.13(+1.87%) |
Jan 25, 2016 | 7.425 | 7.511 | 7.088 | 7.104 | 3,190,313 | -0.33(-4.39%) |
Jan 22, 2016 | 7.511 | 7.635 | 7.302 | 7.431 | 3,706,291 | +0.04(+0.51%) |
Jan 21, 2016 | 7.206 | 7.447 | 7.157 | 7.393 | 2,351,078 | +0.19(+2.60%) |
Jan 20, 2016 | 7.013 | 7.356 | 6.836 | 7.206 | 4,899,525 | +0.04(+0.60%) |
Jan 19, 2016 | 7.050 | 7.211 | 7.007 | 7.163 | 3,914,431 | +0.18(+2.53%) |
Jan 15, 2016 | 6.975 | 6.986 | 6.986 | 6.986 | 4,472,791 | -0.16(-2.25%) |
Jan 14, 2016 | 7.318 | 7.329 | 6.911 | 7.147 | 6,211,136 | -0.05(-0.74%) |
Jan 13, 2016 | 7.452 | 7.479 | 7.120 | 7.200 | 3,919,595 | +0.06(+0.83%) |
Jan 12, 2016 | 7.581 | 7.592 | 6.868 | 7.141 | 6,201,042 | -0.34(-4.58%) |
Jan 11, 2016 | 7.854 | 7.919 | 7.305 | 7.484 | 4,405,365 | -0.37(-4.71%) |
Jan 08, 2016 | 7.951 | 8.042 | 7.811 | 7.854 | 2,373,838 | -0.04(-0.54%) |
Jan 07, 2016 | 7.935 | 8.021 | 7.817 | 7.897 | 3,365,113 | -0.17(-2.06%) |
Jan 06, 2016 | 7.972 | 8.197 | 7.919 | 8.063 | 2,728,354 | +0.01(+0.07%) |
Jan 05, 2016 | 8.122 | 8.224 | 7.919 | 8.058 | 2,368,494 | -0.06(-0.73%) |
Jan 04, 2016 | 8.203 | 8.348 | 8.063 | 8.117 | 2,651,703 | -0.21(-2.57%) |
Dec 31, 2015 | 8.417 | 8.331 | 8.331 | 8.331 | 2,462,460 | -0.05(-0.64%) |
Dec 30, 2015 | 8.112 | 8.423 | 8.053 | 8.385 | 3,503,751 | +0.28(+3.51%) |
Dec 29, 2015 | 8.037 | 8.128 | 7.913 | 8.101 | 2,267,026 | +0.21(+2.72%) |
Dec 28, 2015 | 7.940 | 7.956 | 7.779 | 7.886 | 2,008,167 | -0.07(-0.88%) |
Dec 24, 2015 | 7.935 | 7.956 | 7.956 | 7.956 | 687,705 | +0.02(+0.27%) |
Dec 23, 2015 | 7.774 | 7.935 | 7.715 | 7.935 | 1,829,563 | +0.20(+2.64%) |
Dec 22, 2015 | 7.731 | 7.795 | 7.640 | 7.731 | 1,827,411 | +0.04(+0.49%) |
Dec 21, 2015 | 7.693 | 7.793 | 7.570 | 7.693 | 1,556,091 | +0.02(+0.21%) |
Dec 18, 2015 | 7.570 | 7.828 | 7.538 | 7.677 | 3,853,466 | +0.17(+2.29%) |
Dec 17, 2015 | 7.956 | 7.962 | 7.372 | 7.506 | 5,090,801 | -0.49(-6.10%) |
Dec 16, 2015 | 7.828 | 8.004 | 7.704 | 7.994 | 2,266,004 | +0.26(+3.33%) |
Dec 15, 2015 | 8.042 | 8.042 | 7.677 | 7.736 | 3,005,040 | -0.31(-3.86%) |
Dec 14, 2015 | 7.640 | 8.053 | 7.608 | 8.047 | 4,200,577 | +0.39(+5.11%) |
Dec 11, 2015 | 7.935 | 7.935 | 7.640 | 7.656 | 3,107,500 | -0.37(-4.61%) |
Dec 10, 2015 | 8.122 | 8.160 | 7.999 | 8.026 | 1,833,311 | -0.12(-1.45%) |
Dec 09, 2015 | 7.988 | 8.165 | 7.951 | 8.144 | 3,218,695 | +0.18(+2.22%) |
Dec 08, 2015 | 7.811 | 8.004 | 7.779 | 7.967 | 2,470,092 | +0.08(+0.95%) |
Dec 07, 2015 | 8.037 | 8.069 | 7.685 | 7.892 | 3,701,598 | -0.16(-1.93%) |
Dec 04, 2015 | 7.838 | 8.058 | 7.806 | 8.047 | 2,920,887 | +0.31(+4.02%) |
Dec 03, 2015 | 7.822 | 7.951 | 7.726 | 7.736 | 3,149,861 | -0.10(-1.23%) |
Dec 02, 2015 | 8.037 | 8.101 | 7.731 | 7.833 | 3,336,556 | -0.18(-2.21%) |